Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A-Mark Precious Meta (NQ: AMRK )

40.12 +1.58 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 6.061 6.179 5.885 6.073 67,681 +0.08(+1.37%)
Oct 30, 2017 6.136 6.147 5.964 5.991 56,122 -0.16(-2.61%)
Oct 27, 2017 6.179 6.237 6.151 6.151 4,490 +0.00(+0.00%)
Oct 26, 2017 6.218 6.218 6.093 6.151 6,894 -0.11(-1.69%)
Oct 25, 2017 6.343 6.343 6.065 6.257 40,209 -0.03(-0.50%)
Oct 24, 2017 6.335 6.335 6.284 6.288 13,962 -0.08(-1.29%)
Oct 23, 2017 6.362 6.404 6.284 6.370 74,856 +0.05(+0.87%)
Oct 20, 2017 6.390 6.396 6.288 6.316 49,353 -0.04(-0.62%)
Oct 19, 2017 6.374 6.437 6.339 6.355 31,742 -0.09(-1.40%)
Oct 18, 2017 6.433 6.445 6.405 6.445 5,503 -0.03(-0.42%)
Oct 17, 2017 6.405 6.605 6.405 6.472 7,679 +0.04(+0.67%)
Oct 16, 2017 6.511 6.628 6.429 6.429 30,765 -0.09(-1.32%)
Oct 13, 2017 6.570 6.613 6.515 6.515 24,410 -0.10(-1.48%)
Oct 12, 2017 6.738 6.738 6.593 6.613 8,553 -0.02(-0.29%)
Oct 11, 2017 6.452 6.687 6.413 6.632 127,834 +0.11(+1.68%)
Oct 10, 2017 6.425 6.636 6.421 6.523 18,035 +0.12(+1.83%)
Oct 09, 2017 6.605 6.605 6.402 6.405 10,175 -0.16(-2.38%)
Oct 06, 2017 6.539 6.722 6.538 6.562 88,703 +0.05(+0.72%)
Oct 05, 2017 6.480 6.570 6.413 6.515 181,172 +0.00(+0.06%)
Oct 04, 2017 6.515 6.652 6.495 6.511 20,866 +0.05(+0.85%)
Oct 03, 2017 6.460 6.546 6.433 6.456 47,937 -0.00(-0.06%)
Oct 02, 2017 6.452 6.519 6.441 6.460 12,422 +0.00(+0.06%)
Sep 29, 2017 6.507 6.536 6.452 6.456 47,149 -0.08(-1.20%)
Sep 28, 2017 6.503 6.535 6.460 6.535 5,602 +0.04(+0.54%)
Sep 27, 2017 6.546 6.589 6.472 6.499 26,472 +0.02(+0.30%)
Sep 26, 2017 6.437 6.664 6.437 6.480 67,985 +0.05(+0.73%)
Sep 25, 2017 6.480 6.488 6.359 6.433 39,682 -0.08(-1.20%)
Sep 22, 2017 6.355 6.671 6.355 6.511 186,007 +0.14(+2.15%)
Sep 21, 2017 6.382 6.456 6.343 6.374 133,014 -0.04(-0.67%)
Sep 20, 2017 6.448 6.531 6.402 6.417 38,176 -0.09(-1.38%)
Sep 19, 2017 6.605 6.632 6.484 6.507 33,028 -0.15(-2.29%)
Sep 18, 2017 6.676 6.730 6.624 6.660 61,866 +0.01(+0.18%)
Sep 15, 2017 6.640 6.867 6.597 6.648 91,741 +0.04(+0.53%)
Sep 14, 2017 6.554 6.710 6.484 6.613 82,304 +0.06(+0.95%)
Sep 13, 2017 6.422 6.944 6.309 6.550 134,014 -0.77(-10.57%)
Sep 12, 2017 7.029 7.330 7.021 7.325 118,860 +0.31(+4.38%)
Sep 11, 2017 6.975 7.158 6.908 7.018 48,942 +0.07(+0.95%)
Sep 08, 2017 6.967 7.064 6.854 6.951 18,861 -0.02(-0.22%)
Sep 07, 2017 6.920 6.967 6.745 6.967 99,110 -0.02(-0.28%)
Sep 06, 2017 6.858 6.986 6.796 6.986 39,975 +0.13(+1.93%)
Sep 05, 2017 6.753 6.862 6.710 6.854 102,288 +0.09(+1.38%)
Sep 01, 2017 6.694 6.776 6.613 6.761 87,802 +0.09(+1.34%)
Aug 31, 2017 6.899 6.909 6.661 6.671 79,645 -0.10(-1.49%)
Aug 30, 2017 6.811 6.998 6.694 6.772 111,648 +0.00(+0.00%)
Aug 29, 2017 6.706 6.881 6.663 6.772 150,136 +0.03(+0.40%)
Aug 28, 2017 6.644 6.784 6.640 6.745 24,547 +0.06(+0.87%)
Aug 25, 2017 6.702 6.737 6.644 6.687 19,549 +0.02(+0.23%)
Aug 24, 2017 6.850 6.857 6.617 6.671 73,692 -0.09(-1.38%)
Aug 23, 2017 6.745 6.811 6.671 6.765 148,877 +0.05(+0.81%)
Aug 22, 2017 6.792 6.811 6.694 6.710 79,719 -0.02(-0.29%)
Aug 21, 2017 6.745 6.834 6.617 6.729 224,039 +0.10(+1.47%)
Aug 18, 2017 6.675 6.794 6.547 6.632 110,422 -0.10(-1.50%)
Aug 17, 2017 6.870 6.986 6.617 6.733 63,415 -0.25(-3.62%)
Aug 16, 2017 6.733 7.115 6.733 6.986 68,088 +0.17(+2.45%)
Aug 15, 2017 6.383 6.864 6.375 6.819 149,234 +0.46(+7.25%)
Aug 14, 2017 6.480 6.480 6.325 6.358 29,474 -0.01(-0.15%)
Aug 11, 2017 6.329 6.449 6.329 6.368 34,364 -0.09(-1.45%)
Aug 10, 2017 6.500 6.539 6.379 6.461 32,971 -0.06(-0.95%)
Aug 09, 2017 6.383 6.550 6.316 6.523 88,080 +0.14(+2.13%)
Aug 08, 2017 6.344 6.399 6.286 6.387 30,220 +0.08(+1.30%)
Aug 07, 2017 6.006 6.340 6.006 6.305 31,931 +0.30(+4.92%)
Aug 04, 2017 6.052 6.091 6.009 6.009 7,854 -0.02(-0.39%)
Aug 03, 2017 6.009 6.072 5.930 6.033 8,201 +0.03(+0.45%)
Aug 02, 2017 6.068 6.093 5.963 6.006 4,706 -0.02(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.